Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Department Stores Sector (CIX: MSECTOR731 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 1715 1722 1701 1713 0 -8.20(-0.48%)
Sep 26, 2013 1702 1728 1694 1722 0 +22.24(+1.31%)
Sep 25, 2013 1716 1726 1684 1699 0 -17.19(-1.00%)
Sep 24, 2013 1728 1736 1707 1717 0 -14.76(-0.85%)
Sep 23, 2013 1740 1745 1719 1731 0 -14.82(-0.85%)
Sep 20, 2013 1761 1764 1734 1746 0 -9.45(-0.54%)
Sep 19, 2013 1765 1774 1745 1756 0 -5.49(-0.31%)
Sep 18, 2013 1745 1772 1723 1761 0 +13.94(+0.80%)
Sep 17, 2013 1731 1757 1729 1747 0 +13.94(+0.80%)
Sep 16, 2013 1722 1745 1715 1733 0 +22.62(+1.32%)
Sep 13, 2013 1702 1714 1686 1711 0 +13.55(+0.80%)
Sep 12, 2013 1703 1714 1686 1697 0 -6.80(-0.40%)
Sep 11, 2013 1702 1721 1685 1704 0 -0.23(-0.01%)
Sep 10, 2013 1706 1723 1687 1704 0 -1.72(-0.10%)
Sep 09, 2013 1683 1715 1682 1706 0 +18.05(+1.07%)
Sep 06, 2013 1705 1711 1674 1688 0 -14.46(-0.85%)
Sep 05, 2013 1673 1714 1671 1702 0 +29.57(+1.77%)
Sep 04, 2013 1653 1683 1649 1673 0 +19.73(+1.19%)
Sep 03, 2013 1658 1674 1645 1653 0 +7.77(+0.47%)
Aug 30, 2013 1645 1645 1645 0 +2.73(+0.17%)
Aug 29, 2013 1630 1657 1624 1642 0 +8.45(+0.52%)
Aug 28, 2013 1631 1649 1622 1634 0 +4.99(+0.31%)
Aug 27, 2013 1638 1653 1622 1629 0 -24.19(-1.46%)
Aug 26, 2013 1668 1678 1651 1653 0 -15.46(-0.93%)
Aug 23, 2013 1671 1678 1656 1669 0 +0.49(+0.03%)
Aug 22, 2013 1667 1681 1657 1668 0 -8.87(-0.53%)
Aug 21, 2013 1680 1696 1660 1677 0 -9.69(-0.57%)
Aug 20, 2013 1659 1696 1645 1687 0 +67.52(+4.17%)
Aug 19, 2013 1622 1638 1607 1619 0 -4.99(-0.31%)
Aug 16, 2013 1646 1659 1622 1624 0 -26.43(-1.60%)
Aug 15, 2013 1643 1671 1627 1651 0 +2.13(+0.13%)
Aug 14, 2013 1656 1666 1634 1648 0 -27.67(-1.65%)
Aug 13, 2013 1672 1688 1659 1676 0 +1.51(+0.09%)
Aug 12, 2013 1661 1683 1654 1675 0 +3.74(+0.22%)
Aug 09, 2013 1675 1682 1656 1671 0 -10.55(-0.63%)
Aug 08, 2013 1681 1697 1664 1681 0 +6.11(+0.36%)
Aug 07, 2013 1692 1695 1667 1675 0 -26.44(-1.55%)
Aug 06, 2013 1726 1730 1684 1702 0 -34.23(-1.97%)
Aug 05, 2013 1731 1746 1720 1736 0 -0.81(-0.05%)
Aug 02, 2013 1727 1748 1717 1737 0 +2.81(+0.16%)
Aug 01, 2013 1712 1744 1703 1734 0 +36.97(+2.18%)
Jul 31, 2013 1700 1721 1686 1697 0 -2.24(-0.13%)
Jul 30, 2013 1701 1714 1690 1699 0 +2.72(+0.16%)
Jul 29, 2013 1688 1702 1683 1696 0 +5.78(+0.34%)
Jul 26, 2013 1679 1694 1667 1691 0 +3.44(+0.20%)
Jul 25, 2013 1680 1695 1670 1687 0 +0.12(+0.01%)
Jul 24, 2013 1702 1708 1679 1687 0 -11.57(-0.68%)
Jul 23, 2013 1709 1715 1694 1699 0 -7.79(-0.46%)
Jul 22, 2013 1706 1721 1692 1707 0 -4.01(-0.23%)
Jul 19, 2013 1707 1722 1690 1711 0 +4.77(+0.28%)
Jul 18, 2013 1712 1723 1696 1706 0 -4.45(-0.26%)
Jul 17, 2013 1715 1724 1706 1710 0 -2.95(-0.17%)
Jul 16, 2013 1721 1734 1705 1713 0 -8.73(-0.51%)
Jul 15, 2013 1718 1731 1709 1722 0 +5.13(+0.30%)
Jul 12, 2013 1722 1735 1708 1717 0 -6.09(-0.35%)
Jul 11, 2013 1722 1731 1708 1723 0 +13.60(+0.80%)
Jul 10, 2013 1705 1722 1690 1709 0 +1.22(+0.07%)
Jul 09, 2013 1713 1721 1697 1708 0 +3.37(+0.20%)
Jul 08, 2013 1687 1711 1683 1705 0 +22.93(+1.36%)
Jul 05, 2013 1673 1687 1658 1682 0 +20.63(+1.24%)
Jul 03, 2013 1661 1661 1661 0 -0.14(-0.01%)
Jul 02, 2013 1659 1679 1649 1661 0 +2.31(+0.14%)
Jul 01, 2013 1657 1679 1652 1659 0 +12.08(+0.73%)
Jun 28, 2013 1650 1664 1641 1647 0 +7.47(+0.46%)
Jun 26, 2013 1634 1647 1624 1639 0 +17.99(+1.11%)
Jun 25, 2013 1614 1632 1605 1621 0 +17.79(+1.11%)
Jun 24, 2013 1614 1621 1593 1604 0 -22.80(-1.40%)
Jun 21, 2013 1635 1644 1608 1626 0 +3.47(+0.21%)
Jun 20, 2013 1654 1662 1619 1623 0 -44.03(-2.64%)
Jun 19, 2013 1694 1703 1665 1667 0 -26.17(-1.55%)
Jun 18, 2013 1677 1700 1668 1693 0 +14.35(+0.85%)
Jun 17, 2013 1688 1702 1668 1679 0 -1.33(-0.08%)
Jun 14, 2013 1694 1705 1673 1680 0 -23.38(-1.37%)
Jun 13, 2013 1670 1707 1663 1703 0 +35.71(+2.14%)
Jun 12, 2013 1680 1690 1664 1668 0 -7.38(-0.44%)
Jun 11, 2013 1680 1694 1670 1675 0 -17.47(-1.03%)
Jun 10, 2013 1697 1709 1685 1693 0 -3.58(-0.21%)
Jun 07, 2013 1687 1704 1681 1696 0 +16.91(+1.01%)
Jun 06, 2013 1669 1687 1657 1679 0 +8.51(+0.51%)
Jun 05, 2013 1690 1703 1667 1671 0 -23.06(-1.36%)
Jun 04, 2013 1696 1713 1678 1694 0 -4.59(-0.27%)
Jun 03, 2013 1698 1708 1675 1698 0 +0.88(+0.05%)
May 31, 2013 1687 1716 1683 1698 0 +1.82(+0.11%)
May 30, 2013 1701 1717 1690 1696 0 -4.64(-0.27%)
May 29, 2013 1707 1716 1683 1700 0 -16.69(-0.97%)
May 28, 2013 1737 1745 1707 1717 0 -5.93(-0.34%)
May 24, 2013 1723 1723 1723 0 -10.03(-0.58%)
May 23, 2013 1716 1743 1708 1733 0 +4.42(+0.26%)
May 22, 2013 1760 1773 1718 1729 0 -25.79(-1.47%)
May 21, 2013 1720 1762 1712 1754 0 +26.00(+1.50%)
May 20, 2013 1717 1739 1705 1728 0 +5.92(+0.34%)
May 17, 2013 1708 1732 1697 1722 0 +10.02(+0.59%)
May 16, 2013 1733 1743 1702 1712 0 -8.18(-0.48%)
May 15, 2013 1707 1736 1694 1721 0 +46.03(+2.75%)
May 13, 2013 1687 1694 1666 1675 0 -10.90(-0.65%)
May 10, 2013 1662 1688 1659 1686 0 +25.02(+1.51%)
May 09, 2013 1651 1678 1646 1660 0 +7.68(+0.46%)
May 08, 2013 1641 1665 1635 1653 0 +10.22(+0.62%)
May 07, 2013 1629 1649 1615 1643 0 +11.78(+0.72%)
May 06, 2013 1634 1645 1623 1631 0 -5.53(-0.34%)
May 03, 2013 1614 1642 1604 1636 0 +32.89(+2.05%)
May 02, 2013 1587 1609 1582 1603 0 +16.53(+1.04%)
May 01, 2013 1596 1606 1580 1587 0 -12.85(-0.80%)
Apr 30, 2013 1601 1613 1585 1600 0 -6.22(-0.39%)
Apr 29, 2013 1609 1624 1594 1606 0 +2.64(+0.16%)
Apr 26, 2013 1596 1614 1588 1603 0 +11.54(+0.72%)
Apr 25, 2013 1567 1602 1564 1592 0 +29.88(+1.91%)
Apr 24, 2013 1561 1578 1554 1562 0 +3.80(+0.24%)
Apr 23, 2013 1555 1572 1540 1558 0 +9.43(+0.61%)
Apr 22, 2013 1548 1558 1534 1549 0 +3.94(+0.26%)
Apr 19, 2013 1536 1552 1528 1545 0 +13.98(+0.91%)
Apr 18, 2013 1549 1556 1524 1531 0 -16.44(-1.06%)
Apr 17, 2013 1553 1559 1534 1547 0 -15.46(-0.99%)
Apr 16, 2013 1565 1572 1548 1563 0 +9.38(+0.60%)
Apr 15, 2013 1586 1605 1550 1553 0 -43.04(-2.70%)
Apr 12, 2013 1597 1613 1586 1596 0 -4.22(-0.26%)
Apr 11, 2013 1571 1615 1570 1601 0 +25.95(+1.65%)
Apr 10, 2013 1565 1588 1558 1575 0 +11.79(+0.75%)
Apr 09, 2013 1569 1586 1546 1563 0 -11.01(-0.70%)
Apr 08, 2013 1556 1579 1552 1574 0 +11.64(+0.75%)
Apr 05, 2013 1548 1568 1540 1562 0 -5.52(-0.35%)
Apr 04, 2013 1541 1573 1539 1568 0 +25.91(+1.68%)
Apr 03, 2013 1541 1558 1527 1542 0 +1.23(+0.08%)
Apr 02, 2013 1539 1546 1528 1541 0 +9.91(+0.65%)
Apr 01, 2013 1532 1547 1523 1531 0 -1.70(-0.11%)
Mar 28, 2013 1532 1532 1532 0 -4.56(-0.30%)
Mar 27, 2013 1535 1546 1528 1537 0 -2.58(-0.17%)
Mar 26, 2013 1547 1551 1521 1539 0 -5.22(-0.34%)
Mar 25, 2013 1542 1559 1532 1545 0 +2.79(+0.18%)
Mar 22, 2013 1523 1550 1521 1542 0 +19.02(+1.25%)
Mar 21, 2013 1520 1540 1510 1523 0 -6.94(-0.45%)
Mar 20, 2013 1522 1537 1512 1530 0 +14.42(+0.95%)
Mar 19, 2013 1521 1528 1497 1515 0 -9.21(-0.60%)
Mar 18, 2013 1512 1540 1508 1525 0 -0.80(-0.05%)
Mar 15, 2013 1526 1538 1515 1525 0 -6.26(-0.41%)
Mar 14, 2013 1530 1543 1518 1532 0 +6.29(+0.41%)
Mar 13, 2013 1508 1535 1505 1525 0 +17.29(+1.15%)
Mar 12, 2013 1504 1522 1497 1508 0 +0.75(+0.05%)
Mar 11, 2013 1499 1515 1493 1507 0 +3.57(+0.24%)
Mar 08, 2013 1495 1511 1485 1504 0 +13.87(+0.93%)
Mar 07, 2013 1491 1507 1479 1490 0 +3.28(+0.22%)
Mar 06, 2013 1496 1505 1481 1487 0 -13.07(-0.87%)
Mar 05, 2013 1503 1515 1491 1500 0 -0.68(-0.05%)
Mar 04, 2013 1494 1515 1485 1500 0 +6.71(+0.45%)
Mar 01, 2013 1491 1503 1481 1494 0 -3.60(-0.24%)
Feb 28, 2013 1493 1519 1481 1497 0 -15.52(-1.03%)
Feb 27, 2013 1481 1520 1470 1513 0 +35.09(+2.37%)
Feb 26, 2013 1485 1496 1462 1478 0 -23.21(-1.55%)
Feb 22, 2013 1503 1517 1485 1501 0 -0.32(-0.02%)
Feb 21, 2013 1496 1520 1486 1501 0 +0.38(+0.03%)
Feb 20, 2013 1521 1537 1498 1501 0 -4.09(-0.27%)
Feb 15, 2013 1505 1505 1505 0 -13.05(-0.86%)
Feb 14, 2013 1507 1526 1503 1518 0 +6.48(+0.43%)
Feb 13, 2013 1518 1533 1505 1512 0 -0.56(-0.04%)
Feb 12, 2013 1516 1522 1507 1512 0 -5.05(-0.33%)
Feb 11, 2013 1512 1527 1503 1517 0 +0.85(+0.06%)
Feb 08, 2013 1517 1526 1506 1516 0 +2.77(+0.18%)
Feb 07, 2013 1522 1532 1490 1514 0 +2.43(+0.16%)
Feb 06, 2013 1505 1522 1494 1511 0 +20.42(+1.37%)
Feb 04, 2013 1501 1513 1485 1491 0 -17.90(-1.19%)
Feb 01, 2013 1519 1523 1501 1509 0 +0.59(+0.04%)
Jan 31, 2013 1511 1517 1496 1508 0 -3.13(-0.21%)
Jan 30, 2013 1514 1523 1498 1511 0 -2.89(-0.19%)
Jan 29, 2013 1495 1519 1486 1514 0 +18.10(+1.21%)
Jan 28, 2013 1493 1505 1478 1496 0 +6.41(+0.43%)
Jan 25, 2013 1486 1501 1477 1489 0 +5.16(+0.35%)
Jan 24, 2013 1461 1494 1460 1484 0 +27.34(+1.88%)
Jan 23, 2013 1463 1475 1451 1457 0 -8.37(-0.57%)
Jan 22, 2013 1470 1478 1454 1465 0 -7.43(-0.50%)
Jan 18, 2013 1473 1473 1473 0 +12.66(+0.87%)
Jan 17, 2013 1462 1478 1450 1460 0 +1.96(+0.13%)
Jan 16, 2013 1446 1467 1439 1458 0 +7.03(+0.48%)
Jan 15, 2013 1427 1458 1422 1451 0 +21.48(+1.50%)
Jan 14, 2013 1420 1436 1409 1430 0 +8.01(+0.56%)
Jan 12, 2013 1422 1435 1411 1422 0 +0.00(+0.00%)
Jan 11, 2013 1422 1435 1411 1422 0 -6.75(-0.47%)
Jan 10, 2013 1421 1431 1406 1428 0 +11.20(+0.79%)
Jan 09, 2013 1411 1430 1407 1417 0 +0.52(+0.04%)
Jan 08, 2013 1442 1453 1413 1417 0 -27.06(-1.87%)
Jan 07, 2013 1451 1461 1434 1444 0 -10.69(-0.74%)
Jan 04, 2013 1451 1467 1443 1454 0 +5.00(+0.34%)
Jan 03, 2013 1449 1473 1432 1449 0 +11.77(+0.82%)
Jan 02, 2013 1434 1450 1414 1438 0 +6.21(+0.43%)
Dec 31, 2012 1431 1431 1431 0 +39.95(+2.87%)
Dec 28, 2012 1386 1411 1377 1391 0 -0.34(-0.02%)
Dec 27, 2012 1393 1407 1369 1392 0 -2.38(-0.17%)
Dec 26, 2012 1415 1423 1378 1394 0 -22.07(-1.56%)
Dec 24, 2012 1416 1416 1416 0 +4.73(+0.34%)
Dec 21, 2012 1418 1428 1403 1412 0 -21.66(-1.51%)
Dec 20, 2012 1443 1459 1415 1433 0 -29.21(-2.00%)
Dec 19, 2012 1466 1486 1456 1462 0 -4.03(-0.27%)
Dec 18, 2012 1462 1479 1453 1466 0 +3.14(+0.21%)
Dec 17, 2012 1439 1467 1425 1463 0 +26.82(+1.87%)
Dec 14, 2012 1432 1449 1428 1436 0 -0.10(-0.01%)
Dec 13, 2012 1436 1451 1422 1437 0 -0.38(-0.03%)
Dec 12, 2012 1443 1451 1418 1437 0 -2.41(-0.17%)
Dec 11, 2012 1454 1466 1430 1439 0 -8.17(-0.56%)
Dec 10, 2012 1450 1464 1436 1448 0 -4.53(-0.31%)
Dec 07, 2012 1442 1463 1434 1452 0 +10.13(+0.70%)
Dec 06, 2012 1438 1458 1424 1442 0 +0.75(+0.05%)
Dec 05, 2012 1443 1457 1419 1441 0 -1.81(-0.13%)
Dec 04, 2012 1449 1461 1432 1443 0 -21.40(-1.46%)
Nov 30, 2012 1465 1477 1448 1464 0 -2.03(-0.14%)
Nov 29, 2012 1499 1494 1450 1466 0 -45.87(-3.03%)
Nov 28, 2012 1485 1521 1475 1512 0 +22.68(+1.52%)
Nov 27, 2012 1496 1511 1483 1490 0 -10.02(-0.67%)
Nov 26, 2012 1516 1524 1485 1500 0 -25.45(-1.67%)
Nov 24, 2012 1523 1531 1504 1525 0 +0.00(+0.00%)
Nov 23, 2012 1523 1531 1504 1525 0 +15.45(+1.02%)
Nov 21, 2012 1510 1510 1510 0 -3.96(-0.26%)
Nov 20, 2012 1517 1532 1494 1514 0 -4.32(-0.28%)
Nov 19, 2012 1486 1522 1483 1518 0 +41.22(+2.79%)
Nov 16, 2012 1477 1500 1446 1477 0 -10.11(-0.68%)
Nov 15, 2012 1485 1501 1466 1487 0 +0.21(+0.01%)
Nov 14, 2012 1497 1512 1478 1487 0 -7.38(-0.49%)
Nov 13, 2012 1485 1522 1463 1494 0 +14.39(+0.97%)
Nov 12, 2012 1498 1507 1469 1480 0 -15.70(-1.05%)
Nov 09, 2012 1478 1513 1472 1495 0 +1.83(+0.12%)
Nov 08, 2012 1529 1542 1489 1493 0 -42.62(-2.77%)
Nov 07, 2012 1554 1570 1529 1536 0 -29.80(-1.90%)
Nov 06, 2012 1565 1581 1552 1566 0 +1.31(+0.08%)
Nov 05, 2012 1544 1575 1539 1565 0 +15.87(+1.02%)
Nov 02, 2012 1577 1584 1543 1549 0 -18.31(-1.17%)
Nov 01, 2012 1557 1587 1538 1567 0 +47.02(+3.09%)
Oct 31, 2012 1518 1547 1495 1520 0 +0.79(+0.05%)
Oct 26, 2012 1519 1519 1519 0 +2.42(+0.16%)
Oct 25, 2012 1531 1540 1499 1517 0 -4.86(-0.32%)
Oct 24, 2012 1546 1551 1516 1522 0 -17.31(-1.12%)
Oct 23, 2012 1521 1547 1505 1539 0 -8.86(-0.57%)
Oct 19, 2012 1575 1580 1540 1548 0 -28.02(-1.78%)
Oct 18, 2012 1572 1586 1560 1576 0 +3.41(+0.22%)
Oct 17, 2012 1569 1588 1555 1572 0 +5.98(+0.38%)
Oct 16, 2012 1562 1577 1552 1566 0 +9.86(+0.63%)
Oct 15, 2012 1544 1562 1535 1557 0 +15.54(+1.01%)
Oct 12, 2012 1556 1567 1531 1541 0 -16.13(-1.04%)
Oct 11, 2012 1563 1586 1540 1557 0 +7.52(+0.49%)
Oct 10, 2012 1557 1568 1543 1550 0 -7.37(-0.47%)
Oct 09, 2012 1562 1580 1547 1557 0 -5.93(-0.38%)
Oct 08, 2012 1559 1574 1550 1563 0 -1.69(-0.11%)
Oct 06, 2012 1574 1586 1557 1565 0 +0.00(+0.00%)
Oct 05, 2012 1574 1586 1557 1565 0 +0.01(+0.00%)
Oct 04, 2012 1556 1590 1552 1565 0 +1.79(+0.11%)
Oct 03, 2012 1548 1572 1542 1563 0 +17.85(+1.16%)
Oct 02, 2012 1559 1567 1532 1545 0 -10.20(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.